226,549$
-0,21%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 227,79 | 231,85 | 226,31 | 227,00 | -0,60% | 262.898,00 |
| 05.11.2025 | 225,05 | 230,59 | 225,05 | 228,37 | 1,50% | 406.881,00 |
| 04.11.2025 | 229,14 | 231,82 | 222,68 | 224,99 | -2,91% | 589.926,00 |
| 03.11.2025 | 231,32 | 233,20 | 227,38 | 231,73 | -1,16% | 417.457,00 |
| 31.10.2025 | 237,85 | 237,85 | 231,54 | 234,45 | -0,70% | 587.072,00 |
| 30.10.2025 | 230,00 | 238,81 | 220,03 | 236,10 | 0,68% | 628.712,00 |
| 29.10.2025 | 240,00 | 241,82 | 233,46 | 234,51 | -2,55% | 550.815,00 |
| 28.10.2025 | 241,65 | 242,67 | 238,56 | 240,64 | -0,59% | 309.680,00 |
| 27.10.2025 | 243,07 | 245,61 | 240,51 | 242,07 | 0,11% | 301.852,00 |
| 24.10.2025 | 243,23 | 243,45 | 240,00 | 241,81 | -0,17% | 315.083,00 |
| 23.10.2025 | 239,36 | 243,32 | 238,31 | 242,21 | 1,37% | 381.444,00 |
| 22.10.2025 | 242,95 | 244,53 | 238,52 | 238,93 | -1,65% | 227.836,00 |
| 21.10.2025 | 238,59 | 245,08 | 238,37 | 242,95 | 1,47% | 407.131,00 |
| 20.10.2025 | 237,19 | 239,79 | 235,98 | 239,42 | 1,73% | 318.545,00 |
| 17.10.2025 | 235,25 | 237,79 | 235,02 | 235,35 | -1,24% | - |
| 16.10.2025 | 240,67 | 240,87 | 236,27 | 238,31 | -0,08% | 265.225,00 |
| 15.10.2025 | 239,15 | 241,39 | 236,47 | 238,49 | 0,71% | 203.371,00 |
| 14.10.2025 | 231,17 | 238,52 | 231,17 | 236,80 | 1,67% | 146.864,00 |
| 13.10.2025 | 230,46 | 233,94 | 229,31 | 232,92 | 2,19% | 133.705,00 |
| 10.10.2025 | 235,63 | 237,50 | 227,54 | 227,93 | -3,04% | 358.220,00 |
| 09.10.2025 | 242,25 | 242,25 | 234,53 | 235,08 | -2,84% | 318.972,00 |
| 08.10.2025 | 236,73 | 242,10 | 236,25 | 241,95 | 2,34% | 351.616,00 |
| 07.10.2025 | 237,14 | 238,63 | 232,80 | 236,42 | 0,02% | 234.376,00 |
| 06.10.2025 | 235,85 | 238,42 | 234,97 | 236,38 | 0,00% | 288.148,00 |
| 03.10.2025 | 234,00 | 241,78 | 233,07 | 236,39 | 2,04% | 404.515,00 |
| 02.10.2025 | 231,53 | 233,35 | 229,99 | 231,66 | -0,13% | 267.274,00 |
| 01.10.2025 | 233,94 | 235,38 | 231,42 | 231,97 | -1,64% | 421.591,00 |
| 30.09.2025 | 232,74 | 236,60 | 232,74 | 235,83 | 0,58% | 167.870,00 |
| 29.09.2025 | 237,84 | 237,86 | 233,80 | 234,47 | -0,95% | 290.172,00 |
| 26.09.2025 | 237,12 | 239,42 | 235,38 | 236,72 | 0,17% | 219.161,00 |
| 25.09.2025 | 232,18 | 237,02 | 231,14 | 236,31 | 1,13% | 339.769,00 |
| 24.09.2025 | 236,17 | 237,32 | 233,13 | 233,66 | -1,11% | 329.446,00 |
| 23.09.2025 | 239,43 | 241,30 | 235,90 | 236,29 | -0,98% | 177.836,00 |
| 22.09.2025 | 238,40 | 239,34 | 235,38 | 238,62 | 0,14% | 410.005,00 |
| 19.09.2025 | 240,47 | 241,03 | 234,77 | 238,29 | -0,61% | 916.292,00 |
| 18.09.2025 | 236,26 | 240,81 | 234,81 | 239,76 | 2,34% | 417.426,00 |
| 17.09.2025 | 234,17 | 239,38 | 232,14 | 234,28 | 0,13% | 343.465,00 |
| 16.09.2025 | 237,23 | 237,24 | 232,51 | 233,98 | -1,02% | 261.427,00 |
| 15.09.2025 | 240,13 | 240,46 | 235,48 | 236,40 | -1,14% | 299.346,00 |
| 12.09.2025 | 242,07 | 245,75 | 238,92 | 239,13 | -1,53% | 214.869,00 |
| 11.09.2025 | 241,41 | 246,50 | 241,41 | 242,84 | 0,28% | 334.567,00 |
| 10.09.2025 | 239,49 | 242,22 | 237,77 | 242,16 | 1,36% | 284.490,00 |
| 09.09.2025 | 242,13 | 242,66 | 238,40 | 238,92 | -1,78% | 247.406,00 |
| 08.09.2025 | 245,16 | 246,19 | 241,57 | 243,24 | -0,44% | 335.422,00 |
| 05.09.2025 | 244,12 | 246,53 | 240,78 | 244,32 | 0,14% | 214.969,00 |
| 04.09.2025 | 240,66 | 244,12 | 238,67 | 243,98 | 1,30% | 313.744,00 |
| 03.09.2025 | 243,16 | 243,35 | 238,98 | 240,85 | -0,46% | 235.998,00 |
| 02.09.2025 | 239,70 | 242,97 | 238,35 | 241,96 | -0,28% | 266.928,00 |
| 29.08.2025 | 246,82 | 247,37 | 240,33 | 242,63 | -1,19% | 263.222,00 |
| 28.08.2025 | 247,68 | 247,68 | 244,75 | 245,54 | -0,90% | 214.156,00 |
| 27.08.2025 | 244,52 | 249,19 | 244,52 | 247,76 | 0,60% | 241.872,00 |
| 26.08.2025 | 245,66 | 248,56 | 245,41 | 246,29 | 0,19% | 258.132,00 |
| 25.08.2025 | 244,89 | 247,22 | 244,89 | 245,83 | 0,24% | 300.941,00 |
| 22.08.2025 | 239,80 | 246,13 | 239,00 | 245,25 | 2,99% | 187.679,00 |
| 21.08.2025 | 238,29 | 239,65 | 237,57 | 238,12 | -0,24% | 248.830,00 |
| 20.08.2025 | 240,74 | 241,72 | 236,52 | 238,70 | -0,85% | 223.070,00 |
| 19.08.2025 | 238,07 | 241,26 | 237,65 | 240,75 | 1,11% | 188.156,00 |
| 18.08.2025 | 238,22 | 238,64 | 233,44 | 238,10 | 0,35% | 277.584,00 |
| 15.08.2025 | 243,94 | 243,94 | 237,01 | 237,27 | -2,60% | 290.841,00 |
| 14.08.2025 | 244,79 | 244,79 | 242,39 | 243,61 | -0,75% | 237.764,00 |
| 13.08.2025 | 243,28 | 245,60 | 240,99 | 245,45 | 1,38% | 366.465,00 |
| 12.08.2025 | 240,36 | 243,09 | 238,71 | 242,11 | 1,64% | 192.426,00 |
| 11.08.2025 | 239,47 | 239,55 | 236,16 | 238,21 | -0,53% | 419.284,00 |
| 08.08.2025 | 242,91 | 243,25 | 238,62 | 239,47 | -0,76% | 270.281,00 |
| 07.08.2025 | 243,00 | 243,95 | 239,46 | 241,31 | -0,26% | 233.771,00 |
| 06.08.2025 | 245,28 | 245,68 | 239,26 | 241,93 | -1,49% | 365.288,00 |
| 05.08.2025 | 245,60 | 246,83 | 241,70 | 245,58 | 0,71% | 463.449,00 |
| 04.08.2025 | 243,63 | 245,25 | 240,80 | 243,84 | 1,12% | 425.614,00 |
| 01.08.2025 | 238,64 | 241,59 | 232,00 | 241,14 | -0,97% | 517.999,00 |
| 31.07.2025 | 230,00 | 244,30 | 228,79 | 243,50 | 9,03% | 1.040.236,00 |
| 30.07.2025 | 224,43 | 224,43 | 219,78 | 223,33 | -0,33% | 439.716,00 |
| 29.07.2025 | 227,35 | 227,35 | 223,46 | 224,08 | -1,26% | 235.537,00 |
| 28.07.2025 | 228,36 | 228,65 | 225,98 | 226,95 | -0,34% | 402.152,00 |
| 25.07.2025 | 225,00 | 227,80 | 223,08 | 227,72 | 1,71% | 246.169,00 |
| 24.07.2025 | 225,25 | 226,18 | 223,50 | 223,89 | -0,75% | 195.300,00 |
| 23.07.2025 | 224,54 | 226,80 | 221,75 | 225,59 | 1,02% | 222.527,00 |
| 22.07.2025 | 218,22 | 223,75 | 218,19 | 223,31 | 2,33% | 337.311,00 |
| 21.07.2025 | 221,71 | 223,58 | 218,10 | 218,22 | -1,69% | 512.899,00 |
| 18.07.2025 | 224,60 | 224,60 | 220,62 | 221,98 | -0,36% | 203.677,00 |
| 17.07.2025 | 220,00 | 223,59 | 219,95 | 222,78 | 1,81% | 292.351,00 |
| 16.07.2025 | 219,89 | 220,72 | 214,06 | 218,82 | -0,32% | 324.665,00 |
| 15.07.2025 | 223,67 | 224,75 | 219,38 | 219,52 | -1,48% | 219.494,00 |
| 14.07.2025 | 222,78 | 223,44 | 220,11 | 222,82 | 0,02% | 253.299,00 |
| 11.07.2025 | 222,29 | 223,31 | 219,67 | 222,78 | -0,31% | 259.841,00 |
| 10.07.2025 | 221,68 | 225,25 | 221,11 | 223,47 | 1,36% | 330.739,00 |
| 09.07.2025 | 219,85 | 220,62 | 217,10 | 220,48 | 0,52% | 284.907,00 |
| 08.07.2025 | 216,55 | 221,00 | 216,55 | 219,33 | 0,74% | 540.942,00 |
| 07.07.2025 | 214,26 | 219,73 | 213,72 | 217,72 | 0,66% | 599.913,00 |
| 03.07.2025 | 213,85 | 217,38 | 213,85 | 216,28 | 1,14% | 257.398,00 |
| 02.07.2025 | 210,14 | 214,47 | 209,61 | 213,85 | 1,73% | 488.033,00 |
| 01.07.2025 | 206,75 | 214,57 | 205,36 | 210,22 | 1,40% | 504.687,00 |
| 30.06.2025 | 209,15 | 209,15 | 206,03 | 207,32 | -0,93% | 343.078,00 |
| 27.06.2025 | 211,44 | 214,37 | 208,04 | 209,27 | -1,00% | 1.389.878,00 |
| 26.06.2025 | 206,82 | 211,66 | 206,82 | 211,38 | 2,21% | 313.040,00 |
| 25.06.2025 | 206,68 | 208,34 | 204,42 | 206,81 | 0,33% | 530.078,00 |
| 24.06.2025 | 206,89 | 209,16 | 205,76 | 206,12 | -0,30% | 291.877,00 |
| 23.06.2025 | 200,09 | 207,12 | 199,30 | 206,73 | 2,75% | 260.863,00 |
| 20.06.2025 | 202,61 | 202,66 | 199,13 | 201,20 | 0,06% | 707.506,00 |
| 18.06.2025 | 200,30 | 203,04 | 199,56 | 201,08 | 0,41% | 287.698,00 |
| 17.06.2025 | 203,09 | 203,95 | 199,32 | 200,25 | -2,04% | 298.115,00 |